U.S. markets open in 9 hours 14 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,328.70 +17.70 (+0.77%)
Resideo Technologies, Inc. (REZI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 19.61 | 19.78 | 19.29 | 19.29 | 19.29 | 630,900 |
| 30 abr 2024 | 19.95 | 20.02 | 19.53 | 19.53 | 19.53 | 690,600 |
| 29 abr 2024 | 20.00 | 20.25 | 19.96 | 20.16 | 20.16 | 617,700 |
| 26 abr 2024 | 19.91 | 20.09 | 19.79 | 19.88 | 19.88 | 541,400 |
| 25 abr 2024 | 19.63 | 19.84 | 19.42 | 19.80 | 19.80 | 950,200 |
| 24 abr 2024 | 19.69 | 20.14 | 19.44 | 19.81 | 19.81 | 1,099,100 |
| 23 abr 2024 | 19.44 | 19.92 | 19.44 | 19.78 | 19.78 | 1,259,900 |
| 22 abr 2024 | 19.40 | 19.52 | 19.21 | 19.28 | 19.28 | 839,500 |
| 19 abr 2024 | 19.08 | 19.45 | 19.06 | 19.27 | 19.27 | 1,122,100 |
| 18 abr 2024 | 19.63 | 19.63 | 19.12 | 19.20 | 19.20 | 846,900 |
| 17 abr 2024 | 19.90 | 19.92 | 19.19 | 19.39 | 19.39 | 1,259,400 |
| 16 abr 2024 | 20.17 | 20.25 | 19.68 | 19.76 | 19.76 | 687,600 |
| 15 abr 2024 | 21.70 | 21.70 | 20.20 | 20.34 | 20.34 | 1,150,500 |
| 12 abr 2024 | 21.39 | 21.61 | 20.87 | 21.08 | 21.08 | 507,900 |
| 11 abr 2024 | 21.61 | 21.67 | 21.40 | 21.61 | 21.61 | 439,100 |
| 10 abr 2024 | 21.66 | 21.85 | 21.36 | 21.58 | 21.58 | 562,900 |
| 09 abr 2024 | 22.01 | 22.40 | 21.90 | 22.34 | 22.34 | 369,900 |
| 08 abr 2024 | 22.08 | 22.27 | 21.95 | 21.99 | 21.99 | 653,800 |
| 05 abr 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 21.85 | 425,500 |
| 04 abr 2024 | 22.50 | 22.56 | 21.76 | 21.82 | 21.82 | 466,400 |
| 03 abr 2024 | 21.83 | 22.26 | 21.83 | 22.22 | 22.22 | 502,200 |
| 02 abr 2024 | 21.76 | 21.94 | 21.09 | 21.92 | 21.92 | 612,700 |
| 01 abr 2024 | 22.52 | 22.52 | 21.87 | 22.05 | 22.05 | 664,800 |
| 28 mar 2024 | 22.42 | 22.77 | 22.39 | 22.42 | 22.42 | 644,600 |
| 27 mar 2024 | 22.78 | 22.84 | 22.27 | 22.47 | 22.47 | 880,800 |
| 26 mar 2024 | 22.64 | 22.80 | 22.38 | 22.43 | 22.43 | 494,400 |
| 25 mar 2024 | 22.49 | 22.60 | 22.32 | 22.50 | 22.50 | 575,000 |
| 22 mar 2024 | 22.86 | 23.10 | 22.40 | 22.45 | 22.45 | 629,400 |
| 21 mar 2024 | 23.09 | 23.21 | 22.71 | 22.79 | 22.79 | 995,800 |
| 20 mar 2024 | 22.19 | 23.10 | 22.10 | 22.85 | 22.85 | 768,700 |
| 19 mar 2024 | 22.23 | 22.56 | 22.15 | 22.20 | 22.20 | 839,400 |
| 18 mar 2024 | 22.59 | 22.80 | 22.25 | 22.27 | 22.27 | 1,411,000 |
| 15 mar 2024 | 22.49 | 22.98 | 22.20 | 22.66 | 22.66 | 11,966,900 |
| 14 mar 2024 | 22.80 | 22.89 | 22.33 | 22.65 | 22.65 | 1,272,000 |
| 13 mar 2024 | 22.58 | 23.05 | 22.58 | 22.94 | 22.94 | 1,020,600 |
| 12 mar 2024 | 22.69 | 22.72 | 22.29 | 22.70 | 22.70 | 601,200 |
| 11 mar 2024 | 22.19 | 22.84 | 22.14 | 22.75 | 22.75 | 754,700 |
| 08 mar 2024 | 23.07 | 23.17 | 22.11 | 22.30 | 22.30 | 1,011,900 |
| 07 mar 2024 | 22.50 | 23.06 | 22.46 | 23.00 | 23.00 | 1,059,000 |
| 06 mar 2024 | 22.17 | 22.55 | 22.00 | 22.34 | 22.34 | 604,100 |
| 05 mar 2024 | 22.10 | 22.42 | 21.89 | 21.95 | 21.95 | 519,900 |
| 04 mar 2024 | 22.67 | 22.75 | 22.28 | 22.31 | 22.31 | 588,300 |
| 01 mar 2024 | 22.34 | 22.75 | 22.17 | 22.68 | 22.68 | 623,200 |
| 29 feb 2024 | 22.68 | 22.78 | 22.12 | 22.33 | 22.33 | 1,058,100 |
| 28 feb 2024 | 21.80 | 22.57 | 21.74 | 22.30 | 22.30 | 813,000 |
| 27 feb 2024 | 21.99 | 22.20 | 21.78 | 22.09 | 22.09 | 787,200 |
| 26 feb 2024 | 21.47 | 21.75 | 21.32 | 21.73 | 21.73 | 851,600 |
| 23 feb 2024 | 21.57 | 21.71 | 21.38 | 21.53 | 21.53 | 673,600 |
| 22 feb 2024 | 21.25 | 21.58 | 21.09 | 21.53 | 21.53 | 770,800 |
| 21 feb 2024 | 21.34 | 21.39 | 20.58 | 21.24 | 21.24 | 2,047,800 |
| 20 feb 2024 | 21.77 | 22.05 | 21.19 | 21.33 | 21.33 | 1,168,800 |
| 16 feb 2024 | 21.92 | 22.48 | 21.34 | 22.24 | 22.24 | 1,529,300 |
| 15 feb 2024 | 21.16 | 22.20 | 20.92 | 22.17 | 22.17 | 1,888,300 |
| 14 feb 2024 | 18.70 | 21.10 | 18.70 | 21.09 | 21.09 | 2,617,600 |
| 13 feb 2024 | 17.18 | 17.51 | 16.92 | 17.08 | 17.08 | 1,234,600 |
| 12 feb 2024 | 17.57 | 17.89 | 17.57 | 17.82 | 17.82 | 914,800 |
| 09 feb 2024 | 17.31 | 17.63 | 17.24 | 17.58 | 17.58 | 619,800 |
| 08 feb 2024 | 17.05 | 17.35 | 16.91 | 17.34 | 17.34 | 698,900 |
| 07 feb 2024 | 16.95 | 17.12 | 16.74 | 16.98 | 16.98 | 536,700 |
| 06 feb 2024 | 16.67 | 16.93 | 16.62 | 16.80 | 16.80 | 418,900 |
| 05 feb 2024 | 16.84 | 16.88 | 16.53 | 16.75 | 16.75 | 418,500 |
| 02 feb 2024 | 16.87 | 17.24 | 16.81 | 17.10 | 17.10 | 464,500 |
| 01 feb 2024 | 16.94 | 17.20 | 16.82 | 17.19 | 17.19 | 367,200 |
| 31 ene 2024 | 17.09 | 17.38 | 16.75 | 16.77 | 16.77 | 640,000 |
| 30 ene 2024 | 17.32 | 17.48 | 17.15 | 17.16 | 17.16 | 637,400 |
| 29 ene 2024 | 17.05 | 17.42 | 16.87 | 17.41 | 17.41 | 518,000 |
| 26 ene 2024 | 17.13 | 17.20 | 17.00 | 17.08 | 17.08 | 480,200 |
| 25 ene 2024 | 16.92 | 17.02 | 16.82 | 17.02 | 17.02 | 492,700 |
| 24 ene 2024 | 17.04 | 17.05 | 16.59 | 16.68 | 16.68 | 559,600 |
| 23 ene 2024 | 17.64 | 17.64 | 16.80 | 16.80 | 16.80 | 534,400 |
| 22 ene 2024 | 17.25 | 17.52 | 17.22 | 17.46 | 17.46 | 738,200 |
| 19 ene 2024 | 16.82 | 17.06 | 16.57 | 17.05 | 17.05 | 744,600 |
| 18 ene 2024 | 16.74 | 16.79 | 16.61 | 16.70 | 16.70 | 846,300 |
| 17 ene 2024 | 16.38 | 16.61 | 16.36 | 16.50 | 16.50 | 705,700 |
| 16 ene 2024 | 16.73 | 17.00 | 16.48 | 16.65 | 16.65 | 1,213,400 |
| 12 ene 2024 | 17.51 | 17.51 | 16.93 | 17.03 | 17.03 | 533,000 |
| 11 ene 2024 | 17.11 | 17.29 | 16.93 | 17.21 | 17.21 | 842,100 |
| 10 ene 2024 | 17.23 | 17.35 | 17.12 | 17.22 | 17.22 | 576,400 |
| 09 ene 2024 | 17.15 | 17.33 | 17.09 | 17.28 | 17.28 | 593,300 |
| 08 ene 2024 | 17.25 | 17.75 | 17.19 | 17.50 | 17.50 | 675,000 |
| 05 ene 2024 | 17.27 | 17.59 | 17.20 | 17.26 | 17.26 | 626,300 |
| 04 ene 2024 | 17.74 | 17.74 | 17.38 | 17.40 | 17.40 | 911,600 |
| 03 ene 2024 | 18.22 | 18.22 | 17.57 | 17.60 | 17.60 | 592,800 |
| 02 ene 2024 | 18.62 | 18.79 | 18.27 | 18.34 | 18.34 | 869,700 |
| 29 dic 2023 | 18.79 | 18.92 | 18.66 | 18.82 | 18.82 | 684,100 |
| 28 dic 2023 | 18.98 | 19.03 | 18.81 | 18.91 | 18.91 | 388,400 |
| 27 dic 2023 | 19.09 | 19.14 | 18.93 | 18.98 | 18.98 | 476,200 |
| 26 dic 2023 | 19.06 | 19.13 | 18.93 | 19.02 | 19.02 | 452,800 |
| 22 dic 2023 | 18.90 | 19.20 | 18.77 | 18.96 | 18.96 | 501,300 |
| 21 dic 2023 | 18.58 | 18.88 | 18.49 | 18.84 | 18.84 | 513,500 |
| 20 dic 2023 | 18.65 | 19.04 | 18.42 | 18.43 | 18.43 | 991,300 |
| 19 dic 2023 | 18.36 | 18.77 | 18.23 | 18.66 | 18.66 | 942,600 |
| 18 dic 2023 | 18.57 | 18.60 | 18.18 | 18.20 | 18.20 | 987,800 |
| 15 dic 2023 | 18.75 | 18.78 | 18.31 | 18.42 | 18.42 | 2,637,500 |
| 14 dic 2023 | 18.23 | 18.78 | 18.01 | 18.67 | 18.67 | 967,300 |
| 13 dic 2023 | 17.56 | 17.88 | 17.12 | 17.87 | 17.87 | 1,179,600 |
| 12 dic 2023 | 17.73 | 17.75 | 17.53 | 17.58 | 17.58 | 629,800 |
| 11 dic 2023 | 17.48 | 17.92 | 17.46 | 17.84 | 17.84 | 740,800 |
| 08 dic 2023 | 17.24 | 17.59 | 17.13 | 17.52 | 17.52 | 914,200 |
| 07 dic 2023 | 17.15 | 17.24 | 17.00 | 17.23 | 17.23 | 821,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.